ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: H1OG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/20252,16%2,77130,95130,95130,95130,951301
23/06/20250,41%0,52128,18128,18128,18128,181281
20/06/2025-1,22%-1,58127,66129,00127,66129,005112
17/06/2025-3,55%-4,76129,24131,83129,24131,832K2
16/06/2025-2,19%-3,00134,00134,26134,00135,203K6
13/06/2025-0,33%-0,45137,00139,00137,00139,002762
12/06/2025-2,02%-2,83137,45137,45137,45137,451371
09/06/20252,06%2,83140,28140,28140,28140,284201
06/06/2025-1,00%-1,39137,45137,32137,32138,708253
03/06/20250,61%0,84138,84138,49138,49138,842772
29/05/2025-1,00%-1,39138,00138,32138,00138,328282
27/05/20250,03%0,04139,39139,39139,39139,392781
26/05/20250,14%0,19139,35139,35139,35139,351391
22/05/2025-1,69%-2,39139,16138,32138,32139,162772
19/05/20252,18%3,02141,55141,55141,55141,551411
13/05/20254,24%5,63138,53140,92138,18140,929713
09/05/2025-0,48%-0,64132,90132,90132,90132,906641
08/05/20251,01%1,33133,54133,54133,54133,541331
07/05/2025-1,93%-2,60132,21132,21132,21132,212641
05/05/20252,13%2,81134,81134,81134,81134,811341
02/05/20255,22%6,55132,00130,00130,00132,869195
30/04/2025-4,74%-6,24125,45125,78125,45125,783772
29/04/2025-0,39%-0,52131,69132,60131,69132,602K2
28/04/20251,70%2,21132,21132,21132,21132,211321
24/04/20250,20%0,26130,00130,00130,00130,003901
22/04/20251,63%2,08129,74130,00127,80130,005173
16/04/2025-3,54%-4,68127,66127,66127,66127,661271
14/04/20251,50%1,95132,34130,39130,39132,342K3
11/04/2025-5,38%-7,41130,39138,99130,00138,995293
09/04/20253,22%4,30137,80139,10137,80139,102K2
08/04/2025-0,98%-1,32133,50133,50133,50133,502671
07/04/20253,29%4,30134,82130,00130,00134,8242K2
04/04/20250,40%0,52130,52128,05128,05130,523K3
03/04/2025-9,05%-12,94130,00131,46130,00131,465K8
01/04/20250,61%0,87142,94142,94142,94142,943K1
21/03/2025-0,62%-0,89142,07144,71139,56144,718503
20/03/2025-1,05%-1,51142,96142,96142,96142,964281
19/03/20250,41%0,59144,47144,47144,47144,471K1
18/03/2025-0,99%-1,44143,88143,88143,88143,881431
17/03/20250,29%0,42145,32141,40141,40145,324K3
13/03/20251,39%1,98144,90144,90144,90144,901441
12/03/2025-8,38%-13,08142,92141,75141,75143,105724
10/03/202510,05%14,25156,00147,90147,90157,207753
05/03/2025-7,95%-12,25141,75141,59141,59141,907083
26/02/20252,26%3,40154,00154,00154,00154,001541
19/02/2025-2,33%-3,60150,60148,50148,50150,607442
13/02/20251,68%2,55154,20154,20154,20154,201541
11/02/2025-2,83%-4,41151,65149,05147,75151,65162K64
10/02/20251,75%2,68156,06156,06156,06156,062K1
06/02/20250,51%0,78153,38153,38153,38153,387661
05/02/2025-0,59%-0,90152,60150,50147,15152,70165K61
03/02/2025-6,17%-10,10153,50157,20153,40157,207K7
31/01/20250,00%0,00163,60163,60163,60163,606542
30/01/20251,01%1,63163,60163,60163,60163,606544
29/01/2025-0,58%-0,94161,97162,90160,45162,9087K13
28/01/2025-5,70%-9,84162,91162,50161,26162,916494
22/01/2025-3,24%-5,78172,75172,75172,75172,759K1
17/01/20250,73%1,30178,53178,53178,53178,539K2
15/01/20252,04%3,55177,23177,23177,23177,231771
14/01/2025-11,25%-22,02173,68173,49173,40175,435K5
18/12/2024-1,38%-2,73195,70195,00195,00195,702K3
05/12/2024-2,79%-5,69198,43197,50197,50198,435942
03/12/2024-1,49%-3,08204,12204,12204,12204,122041
02/12/20243,60%7,20207,20204,00204,00207,604K3
27/11/20242,25%4,40200,00198,74198,74200,003982
26/11/2024-3,38%-6,85195,60204,48194,46204,481K3
25/11/20245,81%11,12202,45198,00198,00202,474K4
21/11/20240,50%0,95191,33188,67188,67191,332K2
18/11/2024-0,20%-0,38190,38190,38190,38190,383801
14/11/20242,36%4,40190,76186,50186,50190,762K2
12/11/2024-2,08%-3,96186,36190,00186,36190,002K2
07/11/20241,41%2,64190,32188,00188,00190,323782
06/11/20240,94%1,74187,68194,75187,68194,75159K8
01/11/2024-1,25%-2,35185,94185,94185,94185,941851
30/10/20243,47%6,31188,29187,72187,72188,296K2
25/10/2024-0,28%-0,52181,98182,50181,98182,502K2
24/10/2024-11,50%-23,72182,50192,00182,50197,72103K23
18/10/20240,41%0,84206,22206,22206,22206,222061
17/10/20240,38%0,78205,38205,38205,38205,381K1
16/10/20243,75%7,40204,60206,00204,60206,004102
14/10/20241,36%2,64197,20197,20197,20197,209861
11/10/20242,94%5,56194,56194,75194,56194,752K2
10/10/20241,61%2,99189,00189,00189,00189,003781
07/10/2024-3,53%-6,81186,01186,01186,01186,011861
04/10/20240,01%0,02192,82192,82192,82192,822K3
03/10/2024-7,78%-16,26192,80197,40192,60197,402K5
26/09/2024-2,85%-6,14209,06209,58208,78209,586273
18/09/20244,85%9,95215,20210,88210,88215,202K3
06/09/2024-1,67%-3,49205,25205,25205,25205,252K1
05/09/20240,34%0,71208,74208,74208,74208,742081
02/09/2024-2,59%-5,54208,03208,46208,03208,464162
30/08/2024-0,68%-1,46213,57213,57213,57213,572131
29/08/20241,89%3,98215,03215,03215,03215,034K1
26/08/20244,38%8,85211,05209,16209,16211,052K2
21/08/20240,60%1,20202,20202,20202,20202,201K1
20/08/20240,07%0,14201,00201,00201,00201,004021
07/08/2024-1,63%-3,33200,86204,19200,86205,005K4
06/08/2024-4,99%-10,72204,19204,19204,19204,192041
31/07/20249,50%18,64214,91218,00214,51218,002K4
30/07/20240,00%0,00196,27196,27196,27196,271961
24/07/20242,87%5,47196,27193,42193,42196,273892
23/07/2024-2,06%-4,02190,80190,44190,44190,803812
19/07/2024-3,55%-7,18194,82194,82194,82194,829741
18/07/20242,02%4,00202,00200,00200,00202,2075K5
17/07/2024-0,09%-0,17198,00199,20197,40199,203K3
16/07/20242,95%5,67198,17198,17198,17198,171981
15/07/20245,21%9,53192,50192,50192,50192,501921
11/07/20245,73%9,91182,97183,20182,97183,2011K3
09/07/2024-0,88%-1,54173,06172,86172,86174,1933K3
05/07/2024-3,00%-5,40174,60176,04174,60176,043K7
04/07/2024-2,53%-4,68180,00176,64176,64180,0011K3
02/07/20240,79%1,44184,68184,68184,68184,681841
26/06/2024-0,33%-0,60183,24183,24183,24183,2446K1
19/06/2024-0,07%-0,12183,84187,89183,84187,8910K3
18/06/20245,91%10,26183,96182,70182,70183,963662
14/06/2024-2,92%-5,22173,70173,00173,00173,701K2
13/06/2024-0,96%-1,74178,92178,92178,92178,928941
12/06/20240,00%0,00180,66180,66180,66180,6610K1
06/06/2024-2,63%-4,88180,66180,66180,66180,661801
05/06/2024-0,31%-0,58185,54185,54185,54185,542K1
31/05/20243,98%7,12186,12186,12186,12186,121861
27/05/2024-2,31%-4,24179,00180,04179,00180,047K3
22/05/20241,60%2,88183,24183,24183,24183,241831
20/05/2024-0,81%-1,47180,36180,90180,36180,901K2
16/05/2024-2,05%-3,81181,83181,83181,83181,833631
15/05/20240,42%0,78185,64184,97184,90185,644K15
14/05/20245,03%8,86184,86184,68184,68184,867K2
10/05/20240,00%0,00176,00176,00176,00176,003K2
09/05/2024-3,67%-6,70176,00174,00174,00176,004K3
07/05/20243,09%5,48182,70182,70182,70182,701821
02/05/2024-1,53%-2,75177,22179,50177,22179,503562
29/04/20241,11%1,98179,97179,75179,75179,973592
26/04/20243,97%6,79177,99171,25171,25177,9921K3
25/04/2024--171,20171,99166,80180,3512K16


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar